KissMeData/037330/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	191300	205385553	1908	1908	1908	1908	2725
3	20231011	191200	205385553	1908	1908	1908	1908	0
4	20231011	191100	205385553	1908	1908	1908	1908	0
5	20231011	191000	205385553	1908	1908	1908	1908	0
6	20231011	190900	205385553	1908	1908	1908	1908	0
7	20231011	190800	205385553	1908	1908	1908	1908	0
8	20231011	190700	205385553	1908	1908	1908	1908	0
9	20231011	190600	205385553	1908	1908	1908	1908	0
10	20231011	190500	205385553	1908	1908	1908	1908	0
11	20231011	190400	205385553	1908	1908	1908	1908	0
12	20231011	190300	205385553	1908	1908	1908	1908	0
13	20231011	190200	205385553	1908	1908	1908	1908	0
14	20231011	190100	205385553	1908	1908	1908	1908	0
15	20231011	190000	205385553	1908	1908	1908	1908	0
16	20231011	185900	205385553	1908	1908	1908	1908	0
17	20231011	185800	205385553	1908	1908	1908	1908	0
18	20231011	185700	205385553	1908	1908	1908	1908	0
19	20231011	185600	205385553	1908	1908	1908	1908	0
20	20231011	185500	205385553	1908	1908	1908	1908	0
21	20231011	185400	205385553	1908	1908	1908	1908	0
22	20231011	185300	205385553	1908	1908	1908	1908	0
23	20231011	185200	205385553	1908	1908	1908	1908	0
24	20231011	185100	205385553	1908	1908	1908	1908	0
25	20231011	185000	205385553	1908	1908	1908	1908	0
26	20231011	184900	205385553	1908	1908	1908	1908	0
27	20231011	184800	205385553	1908	1908	1908	1908	0
28	20231011	184700	205385553	1908	1908	1908	1908	0
29	20231011	184600	205385553	1908	1908	1908	1908	0
30	20231011	184500	205385553	1908	1908	1908	1908	0
31	20231011	184400	205385553	1908	1908	1908	1908	0
32	20231011	184300	205385553	1908	1908	1908	1908	2725
33	20231011	184200	205385553	1908	1908	1908	1908	0
34	20231011	184100	205385553	1908	1908	1908	1908	0
35	20231011	184000	205385553	1908	1908	1908	1908	0
36	20231011	183900	205385553	1908	1908	1908	1908	0
37	20231011	183800	205385553	1908	1908	1908	1908	0
38	20231011	183700	205385553	1908	1908	1908	1908	0
39	20231011	183600	205385553	1908	1908	1908	1908	0
40	20231011	183500	205385553	1908	1908	1908	1908	0
41	20231011	183400	205385553	1908	1908	1908	1908	0
42	20231011	183300	205385553	1908	1908	1908	1908	0
43	20231011	183200	205385553	1908	1908	1908	1908	0
44	20231011	183100	205385553	1908	1908	1908	1908	0
45	20231011	183000	205385553	1908	1908	1908	1908	0
46	20231011	182900	205385553	1908	1908	1908	1908	0
47	20231011	182800	205385553	1908	1908	1908	1908	0
48	20231011	182700	205385553	1908	1908	1908	1908	0
49	20231011	182600	205385553	1908	1908	1908	1908	0
50	20231011	182500	205385553	1908	1908	1908	1908	0
51	20231011	182400	205385553	1908	1908	1908	1908	0
52	20231011	182300	205385553	1908	1908	1908	1908	0
53	20231011	182200	205385553	1908	1908	1908	1908	0
54	20231011	182100	205385553	1908	1908	1908	1908	0
55	20231011	182000	205385553	1908	1908	1908	1908	0
56	20231011	181900	205385553	1908	1908	1908	1908	0
57	20231011	181800	205385553	1908	1908	1908	1908	0
58	20231011	181700	205385553	1908	1908	1908	1908	0
59	20231011	181600	205385553	1908	1908	1908	1908	0
60	20231011	181500	205385553	1908	1908	1908	1908	0
61	20231011	181400	205385553	1908	1908	1908	1908	0
62	20231011	181300	205385553	1908	1908	1908	1908	2725
63	20231011	181200	205385553	1908	1908	1908	1908	0
64	20231011	181100	205385553	1908	1908	1908	1908	0
65	20231011	181000	205385553	1908	1908	1908	1908	0
66	20231011	180900	205385553	1908	1908	1908	1908	0
67	20231011	180800	205385553	1908	1908	1908	1908	0
68	20231011	180700	205385553	1908	1908	1908	1908	0
69	20231011	180600	205385553	1908	1908	1908	1908	0
70	20231011	180500	205385553	1908	1908	1908	1908	0
71	20231011	180400	205385553	1908	1908	1908	1908	0
72	20231011	180300	205385553	1908	1908	1908	1908	0
73	20231011	180200	205385553	1908	1908	1908	1908	0
74	20231011	180100	205385553	1908	1908	1908	1908	0
75	20231011	180000	205385553	1908	1908	1908	1908	0
76	20231011	175900	205385553	1908	1908	1908	1908	0
77	20231011	175800	205385553	1908	1908	1908	1908	0
78	20231011	175700	205385553	1908	1908	1908	1908	0
79	20231011	175600	205385553	1908	1908	1908	1908	0
80	20231011	175500	205385553	1908	1908	1908	1908	0
81	20231011	175400	205385553	1908	1908	1908	1908	0
82	20231011	175300	205385553	1908	1908	1908	1908	0
83	20231011	175200	205385553	1908	1908	1908	1908	0
84	20231011	175100	205385553	1908	1908	1908	1908	0
85	20231011	175000	205385553	1908	1908	1908	1908	0
86	20231011	174900	205385553	1908	1908	1908	1908	0
87	20231011	174800	205385553	1908	1908	1908	1908	0
88	20231011	174700	205385553	1908	1908	1908	1908	0
89	20231011	174600	205385553	1908	1908	1908	1908	0
90	20231011	174500	205385553	1908	1908	1908	1908	0
91	20231011	174400	205385553	1908	1908	1908	1908	0
92	20231011	174300	205385553	1908	1908	1908	1908	2725
93	20231011	174200	205385553	1908	1908	1908	1908	0
94	20231011	174100	205385553	1908	1908	1908	1908	0
95	20231011	174000	205385553	1908	1908	1908	1908	0
96	20231011	173900	205385553	1908	1908	1908	1908	0
97	20231011	173800	205385553	1908	1908	1908	1908	0
98	20231011	173700	205385553	1908	1908	1908	1908	0
99	20231011	173600	205385553	1908	1908	1908	1908	0
100	20231011	173500	205385553	1908	1908	1908	1908	0
101	20231011	173400	205385553	1908	1908	1908	1908	0
102	20231011	173300	205385553	1908	1908	1908	1908	0
103	20231011	173200	205385553	1908	1908	1908	1908	0
104	20231011	173100	205385553	1908	1908	1908	1908	0
105	20231011	173000	205385553	1908	1908	1908	1908	0
106	20231011	172900	205385553	1908	1908	1908	1908	0
107	20231011	172800	205385553	1908	1908	1908	1908	0
108	20231011	172700	205385553	1908	1908	1908	1908	0
109	20231011	172600	205385553	1908	1908	1908	1908	0
110	20231011	172500	205385553	1908	1908	1908	1908	0
111	20231011	172400	205385553	1908	1908	1908	1908	0
112	20231011	172300	205385553	1908	1908	1908	1908	0
113	20231011	172200	205385553	1908	1908	1908	1908	0
114	20231011	172100	205385553	1908	1908	1908	1908	0
115	20231011	172000	205385553	1908	1908	1908	1908	0
116	20231011	171900	205385553	1908	1908	1908	1908	0
117	20231011	171800	205385553	1908	1908	1908	1908	0
118	20231011	171700	205385553	1908	1908	1908	1908	0
119	20231011	171600	205385553	1908	1908	1908	1908	0
120	20231011	171500	205385553	1908	1908	1908	1908	0
121	20231011	171400	205385553	1908	1908	1908	1908	0
122	20231011	171300	205385553	1908	1908	1908	1908	2725
123	20231011	171200	205385553	1908	1908	1908	1908	0
124	20231011	171100	205385553	1908	1908	1908	1908	0
125	20231011	171000	205385553	1908	1908	1908	1908	0
126	20231011	170900	205385553	1908	1908	1908	1908	0
127	20231011	170800	205385553	1908	1908	1908	1908	0
128	20231011	170700	205385553	1908	1908	1908	1908	0
129	20231011	170600	205385553	1908	1908	1908	1908	0
130	20231011	170500	205385553	1908	1908	1908	1908	0
131	20231011	170400	205385553	1908	1908	1908	1908	0
132	20231011	170300	205385553	1908	1908	1908	1908	0
133	20231011	170200	205385553	1908	1908	1908	1908	0
134	20231011	170100	205385553	1908	1908	1908	1908	0
135	20231011	170000	205385553	1908	1908	1908	1908	0
136	20231011	165900	205385553	1908	1908	1908	1908	0
137	20231011	165800	205385553	1908	1908	1908	1908	0
138	20231011	165700	205385553	1908	1908	1908	1908	0
139	20231011	165600	205385553	1908	1908	1908	1908	0
140	20231011	165500	205385553	1908	1908	1908	1908	0
141	20231011	165400	205385553	1908	1908	1908	1908	0
142	20231011	165300	205385553	1908	1908	1908	1908	0
143	20231011	165200	205385553	1908	1908	1908	1908	0
144	20231011	165100	205385553	1908	1908	1908	1908	0
145	20231011	165000	205385553	1908	1908	1908	1908	0
146	20231011	164900	205385553	1908	1908	1908	1908	0
147	20231011	164800	205385553	1908	1908	1908	1908	0
148	20231011	164700	205385553	1908	1908	1908	1908	0
149	20231011	164600	205385553	1908	1908	1908	1908	0
150	20231011	164500	205385553	1908	1908	1908	1908	0
151	20231011	164400	205385553	1908	1908	1908	1908	0
152	20231011	164300	205385553	1908	1908	1908	1908	2725
153	20231011	164200	205385553	1908	1908	1908	1908	0
154	20231011	164100	205385553	1908	1908	1908	1908	0
155	20231011	164000	205385553	1908	1908	1908	1908	0
156	20231011	163900	205385553	1908	1908	1908	1908	0
157	20231011	163800	205385553	1908	1908	1908	1908	0
158	20231011	163700	205385553	1908	1908	1908	1908	0
159	20231011	163600	205385553	1908	1908	1908	1908	0
160	20231011	163500	205385553	1908	1908	1908	1908	0
161	20231011	163400	205385553	1908	1908	1908	1908	0
162	20231011	163300	205385553	1908	1908	1908	1908	0
163	20231011	163200	205385553	1908	1908	1908	1908	0
164	20231011	163100	205385553	1908	1908	1908	1908	0
165	20231011	163000	205385553	1908	1908	1908	1908	0
166	20231011	162900	205385553	1908	1908	1908	1908	0
167	20231011	162800	205385553	1908	1908	1908	1908	0
168	20231011	162700	205385553	1908	1908	1908	1908	0
169	20231011	162600	205385553	1908	1908	1908	1908	0
170	20231011	162500	205385553	1908	1908	1908	1908	0
171	20231011	162400	205385553	1908	1908	1908	1908	0
172	20231011	162300	205385553	1908	1908	1908	1908	0
173	20231011	162200	205385553	1908	1908	1908	1908	0
174	20231011	162100	205385553	1908	1908	1908	1908	0
175	20231011	162000	205385553	1908	1908	1908	1908	0
176	20231011	161900	205385553	1908	1908	1908	1908	0
177	20231011	161800	205385553	1908	1908	1908	1908	0
178	20231011	161700	205385553	1908	1908	1908	1908	0
179	20231011	161600	205385553	1908	1908	1908	1908	0
180	20231011	161500	205385553	1908	1908	1908	1908	0
181	20231011	161400	205385553	1908	1908	1908	1908	0
182	20231011	161300	205385553	1908	1908	1908	1908	2725
183	20231011	161200	205385553	1908	1908	1908	1908	0
184	20231011	161100	205385553	1908	1908	1908	1908	0
185	20231011	161000	205385553	1908	1908	1908	1908	0
186	20231011	160900	205385553	1908	1908	1908	1908	0
187	20231011	160800	205385553	1908	1908	1908	1908	0
188	20231011	160700	205385553	1908	1908	1908	1908	0
189	20231011	160600	205385553	1908	1908	1908	1908	0
190	20231011	160500	205385553	1908	1908	1908	1908	0
191	20231011	160400	205385553	1908	1908	1908	1908	0
192	20231011	160300	205385553	1908	1908	1908	1908	0
193	20231011	160200	205385553	1908	1908	1908	1908	0
194	20231011	160100	205385553	1908	1908	1908	1908	0
195	20231011	160000	205385553	1908	1908	1908	1908	0
196	20231011	155900	205385553	1908	1908	1908	1908	0
197	20231011	155800	205385553	1908	1908	1908	1908	0
198	20231011	155700	205385553	1908	1908	1908	1908	0
199	20231011	155600	205385553	1908	1908	1908	1908	0
200	20231011	155500	205385553	1908	1908	1908	1908	0
201	20231011	155400	205385553	1908	1908	1908	1908	0
202	20231011	155300	205385553	1908	1908	1908	1908	0
203	20231011	155200	205385553	1908	1908	1908	1908	0
204	20231011	155100	205385553	1908	1908	1908	1908	0
205	20231011	155000	205385553	1908	1908	1908	1908	0
206	20231011	154900	205385553	1908	1908	1908	1908	0
207	20231011	154800	205385553	1908	1908	1908	1908	0
208	20231011	154700	205385553	1908	1908	1908	1908	0
209	20231011	154600	205385553	1908	1908	1908	1908	0
210	20231011	154500	205385553	1908	1908	1908	1908	0
211	20231011	154400	205385553	1908	1908	1908	1908	0
212	20231011	154300	205385553	1908	1908	1908	1908	2725
213	20231011	154200	205385553	1908	1908	1908	1908	0
214	20231011	154100	205385553	1908	1908	1908	1908	0
215	20231011	154000	205385553	1908	1908	1908	1908	0
216	20231011	153900	205385553	1908	1908	1908	1908	0
217	20231011	153800	205385553	1908	1908	1908	1908	0
218	20231011	153700	205385553	1908	1908	1908	1908	0
219	20231011	153600	205385553	1908	1908	1908	1908	0
220	20231011	153500	205385553	1908	1908	1908	1908	0
221	20231011	153400	205385553	1908	1908	1908	1908	0
222	20231011	153300	205385553	1908	1908	1908	1908	0
223	20231011	153200	205385553	1908	1908	1908	1908	0
224	20231011	153100	205385553	1908	1908	1908	1908	0
225	20231011	153000	205385553	1908	1908	1908	1908	2725
226	20231011	152900	200186253	1914	1914	1914	1914	0
227	20231011	152800	200186253	1914	1914	1914	1914	0
228	20231011	152700	200186253	1914	1914	1914	1914	0
229	20231011	152600	200186253	1914	1914	1914	1914	0
230	20231011	152500	200186253	1914	1914	1914	1914	0
231	20231011	152400	200186253	1914	1914	1914	1914	0
232	20231011	152300	200186253	1914	1914	1914	1914	0
233	20231011	152200	200186253	1914	1914	1914	1914	0
234	20231011	152100	200186253	1914	1914	1914	1914	0
235	20231011	152000	200186253	1914	1914	1914	1914	0
236	20231011	151900	200186253	1914	1914	1914	1914	197
237	20231011	151800	199809195	1914	1914	1914	1914	0
238	20231011	151700	199809195	1914	1910	1914	1910	501
239	20231011	151600	198852281	1914	1914	1914	1914	0
240	20231011	151500	198852281	1914	1914	1914	1914	1
241	20231011	151400	198850367	1914	1913	1915	1910	524
242	20231011	151300	197849150	1913	1913	1913	1913	12
243	20231011	151200	197826194	1910	1910	1910	1910	4
244	20231011	151100	197818554	1913	1913	1913	1913	6
245	20231011	151000	197807076	1913	1913	1913	1913	2
246	20231011	150900	197803250	1913	1913	1913	1913	81
247	20231011	150800	197648297	1913	1913	1913	1912	947
248	20231011	150700	195836796	1917	1917	1917	1917	2
249	20231011	150600	195832962	1917	1916	1917	1914	217
250	20231011	150500	195417303	1917	1917	1917	1917	3
251	20231011	150400	195411552	1917	1917	1917	1917	8
252	20231011	150300	195396216	1917	1917	1917	1917	4
253	20231011	150200	195388548	1916	1916	1916	1916	54
254	20231011	150100	195285084	1916	1916	1916	1916	9
255	20231011	150000	195267840	1916	1916	1916	1916	0
256	20231011	145900	195267840	1916	1916	1916	1915	28
257	20231011	145800	195214209	1916	1916	1916	1915	610
258	20231011	145700	194045450	1916	1916	1916	1916	5
259	20231011	145600	194035870	1914	1914	1914	1914	36
260	20231011	145500	193966966	1918	1918	1918	1918	0
261	20231011	145400	193966966	1918	1918	1918	1918	0
262	20231011	145300	193966966	1918	1918	1918	1918	14
263	20231011	145200	193940114	1918	1918	1918	1918	0
264	20231011	145100	193940114	1918	1918	1918	1918	0
265	20231011	145000	193940114	1918	1918	1918	1918	0
266	20231011	144900	193940114	1918	1918	1918	1918	0
267	20231011	144800	193940114	1918	1918	1918	1918	4
268	20231011	144700	193932442	1918	1919	1919	1916	711
269	20231011	144600	192570161	1916	1916	1916	1916	0
270	20231011	144500	192570161	1916	1916	1916	1916	95
271	20231011	144400	192388141	1916	1916	1916	1916	2
272	20231011	144300	192384309	1914	1914	1914	1914	42
273	20231011	144200	192303921	1916	1916	1916	1916	0
274	20231011	144100	192303921	1916	1916	1916	1916	0
275	20231011	144000	192303921	1916	1916	1916	1916	4
276	20231011	143900	192296257	1915	1916	1916	1914	121
277	20231011	143800	192064494	1919	1919	1919	1919	6
278	20231011	143700	192052980	1919	1919	1919	1919	501
279	20231011	143600	191091561	1919	1919	1919	1919	2
280	20231011	143500	191087723	1919	1919	1919	1919	5
281	20231011	143400	191078128	1919	1918	1919	1918	72
282	20231011	143300	190940025	1918	1918	1918	1918	8
283	20231011	143200	190924681	1918	1918	1918	1918	10
284	20231011	143100	190905501	1918	1918	1918	1918	22
285	20231011	143000	190863305	1918	1918	1918	1918	978
286	20231011	142900	188987501	1918	1918	1918	1914	671
287	20231011	142800	187702533	1918	1918	1918	1918	12
288	20231011	142700	187679517	1918	1918	1918	1918	15
289	20231011	142600	187650747	1918	1918	1918	1918	13
290	20231011	142500	187625813	1918	1918	1918	1918	237
291	20231011	142400	187171247	1918	1918	1918	1914	125
292	20231011	142300	186931893	1918	1918	1918	1918	599
293	20231011	142200	185783011	1918	1918	1918	1918	0
294	20231011	142100	185783011	1918	1918	1918	1918	1
295	20231011	142000	185781093	1913	1913	1918	1913	4
296	20231011	141900	185773436	1918	1918	1918	1918	0
297	20231011	141800	185773436	1918	1918	1918	1918	0
298	20231011	141700	185773436	1918	1918	1918	1918	2
299	20231011	141600	185769600	1918	1918	1918	1918	2
300	20231011	141500	185765764	1918	1918	1918	1918	3
301	20231011	141400	185760010	1918	1918	1918	1918	0
302	20231011	141300	185760010	1918	1918	1918	1918	2
303	20231011	141200	185756174	1918	1918	1918	1918	5
304	20231011	141100	185746584	1918	1918	1918	1918	0
305	20231011	141000	185746584	1918	1918	1918	1917	7
306	20231011	140900	185733159	1917	1918	1918	1917	21
307	20231011	140800	185692882	1918	1918	1918	1918	6
308	20231011	140700	185681374	1918	1919	1919	1918	8
309	20231011	140600	185666028	1919	1919	1919	1919	12
310	20231011	140500	185643000	1908	1919	1919	1908	19
311	20231011	140400	185606726	1918	1922	1922	1908	1561
312	20231011	140300	182626310	1922	1922	1922	1922	15
313	20231011	140200	182597480	1922	1924	1924	1922	13
314	20231011	140100	182572482	1924	1923	1925	1922	2511
315	20231011	140000	177741319	1924	1924	1924	1923	44
316	20231011	135900	177656665	1924	1926	1926	1924	9
317	20231011	135800	177639346	1924	1925	1926	1924	43
318	20231011	135700	177556531	1926	1927	1927	1926	11
319	20231011	135600	177535343	1927	1924	1929	1924	27
320	20231011	135500	177483295	1928	1925	1929	1925	37
321	20231011	135400	177412042	1925	1916	1926	1916	8
322	20231011	135300	177396646	1926	1925	1927	1925	712
323	20231011	135200	176025632	1925	1925	1925	1916	10
324	20231011	135100	176006409	1927	1927	1927	1927	2
325	20231011	135000	176002555	1929	1929	1929	1929	1
326	20231011	134900	176000626	1938	1916	1941	1916	5704
327	20231011	134800	164981044	1923	1923	1923	1922	12
328	20231011	134700	164957969	1923	1923	1923	1923	16
329	20231011	134600	164927201	1923	1923	1923	1923	4
330	20231011	134500	164919509	1921	1921	1921	1921	0
331	20231011	134400	164919509	1921	1921	1921	1921	0
332	20231011	134300	164919509	1921	1919	1921	1919	2300
333	20231011	134200	160502869	1919	1918	1919	1917	1036
334	20231011	134100	158514858	1917	1917	1917	1916	1200
335	20231011	134000	156214464	1917	1917	1917	1917	0
336	20231011	133900	156214464	1917	1917	1917	1917	1
337	20231011	133800	156212547	1917	1917	1917	1917	5
338	20231011	133700	156202962	1917	1917	1917	1917	0
339	20231011	133600	156202962	1917	1917	1917	1917	8
340	20231011	133500	156187626	1917	1917	1917	1917	3
341	20231011	133400	156181875	1917	1914	1917	1913	24
342	20231011	133300	156135938	1917	1915	1917	1915	500
343	20231011	133200	155177843	1916	1916	1916	1916	0
344	20231011	133100	155177843	1916	1914	1916	1914	80
345	20231011	133000	155024609	1913	1913	1913	1912	5
346	20231011	132900	155015045	1914	1916	1916	1913	201
347	20231011	132800	154630332	1916	1914	1916	1914	476
348	20231011	132700	153719174	1914	1914	1914	1914	0
349	20231011	132600	153719174	1914	1914	1914	1914	0
350	20231011	132500	153719174	1914	1914	1914	1914	67
351	20231011	132400	153590936	1914	1914	1914	1914	0
352	20231011	132300	153590936	1914	1903	1914	1902	1795
353	20231011	132200	150176455	1903	1914	1915	1903	2305
354	20231011	132100	145769185	1914	1913	1914	1912	447
355	20231011	132000	144914339	1913	1911	1913	1911	292
356	20231011	131900	144355745	1911	1902	1911	1901	504
357	20231011	131800	143397593	1902	1902	1902	1902	0
358	20231011	131700	143397593	1902	1902	1902	1902	340
359	20231011	131600	142750913	1902	1902	1902	1902	0
360	20231011	131500	142750913	1902	1902	1902	1902	0
361	20231011	131400	142750913	1902	1902	1902	1902	0
362	20231011	131300	142750913	1902	1902	1902	1902	0
363	20231011	131200	142750913	1902	1902	1902	1902	330
364	20231011	131100	142123253	1902	1904	1904	1902	90
365	20231011	131000	141952063	1904	1904	1904	1904	10
366	20231011	130900	141933023	1915	1915	1915	1915	1
367	20231011	130800	141931108	1904	1906	1906	1904	1000
368	20231011	130700	140026655	1915	1915	1915	1915	0
369	20231011	130600	140026655	1915	1915	1915	1915	0
370	20231011	130500	140026655	1915	1915	1915	1915	3
371	20231011	130400	140020910	1915	1915	1915	1915	0
372	20231011	130300	140020910	1915	1915	1915	1915	0
373	20231011	130200	140020910	1915	1915	1915	1915	4
374	20231011	130100	140013250	1906	1906	1906	1906	0
375	20231011	130000	140013250	1906	1906	1906	1906	28
376	20231011	125900	139959882	1915	1915	1915	1915	0
377	20231011	125800	139959882	1915	1915	1915	1915	0
378	20231011	125700	139959882	1915	1915	1915	1915	0
379	20231011	125600	139959882	1915	1915	1915	1915	0
380	20231011	125500	139959882	1915	1915	1915	1915	0
381	20231011	125400	139959882	1915	1915	1915	1915	0
382	20231011	125300	139959882	1915	1915	1915	1915	0
383	20231011	125200	139959882	1915	1915	1915	1915	0
384	20231011	125100	139959882	1915	1915	1915	1915	0
385	20231011	125000	139959882	1915	1915	1915	1915	0
386	20231011	124900	139959882	1915	1915	1915	1915	0
387	20231011	124800	139959882	1915	1915	1915	1915	0
388	20231011	124700	139959882	1915	1915	1915	1915	0
389	20231011	124600	139959882	1915	1915	1915	1915	0
390	20231011	124500	139959882	1915	1915	1915	1915	0
391	20231011	124400	139959882	1915	1915	1915	1915	0
392	20231011	124300	139959882	1915	1915	1915	1915	0
393	20231011	124200	139959882	1915	1915	1915	1915	4
394	20231011	124100	139952222	1905	1905	1905	1905	0
395	20231011	124000	139952222	1905	1905	1905	1905	1120
396	20231011	123900	137818622	1905	1907	1907	1905	300
397	20231011	123800	137247096	1916	1916	1916	1916	0
398	20231011	123700	137247096	1916	1916	1916	1916	0
399	20231011	123600	137247096	1916	1916	1916	1916	0
400	20231011	123500	137247096	1916	1906	1916	1905	303
401	20231011	123400	136669842	1907	1907	1907	1907	94
402	20231011	123300	136490584	1908	1908	1908	1908	0
403	20231011	123200	136490584	1908	1908	1908	1908	1
404	20231011	123100	136488676	1907	1917	1917	1907	1168
405	20231011	123000	134257300	1907	1907	1907	1907	2
406	20231011	122900	134253486	1917	1917	1917	1917	0
407	20231011	122800	134253486	1917	1917	1917	1917	7
408	20231011	122700	134240067	1917	1912	1917	1905	568
409	20231011	122600	133155544	1917	1917	1917	1917	0
410	20231011	122500	133155544	1917	1917	1917	1917	0
411	20231011	122400	133155544	1917	1917	1917	1917	0
412	20231011	122300	133155544	1917	1917	1917	1917	0
413	20231011	122200	133155544	1917	1917	1917	1917	400
414	20231011	122100	132388744	1917	1917	1917	1917	0
415	20231011	122000	132388744	1917	1917	1917	1917	0
416	20231011	121900	132388744	1917	1917	1917	1917	0
417	20231011	121800	132388744	1917	1917	1917	1917	10
418	20231011	121700	132369574	1917	1917	1917	1917	1
419	20231011	121600	132367657	1911	1911	1911	1911	30
420	20231011	121500	132310327	1915	1915	1915	1915	120
421	20231011	121400	132080527	1915	1911	1915	1911	629
422	20231011	121300	130878504	1916	1916	1916	1916	0
423	20231011	121200	130878504	1916	1916	1916	1916	0
424	20231011	121100	130878504	1916	1916	1916	1916	0
425	20231011	121000	130878504	1916	1916	1916	1916	0
426	20231011	120900	130878504	1916	1916	1916	1916	50
427	20231011	120800	130782704	1917	1917	1917	1917	0
428	20231011	120700	130782704	1917	1917	1917	1917	0
429	20231011	120600	130782704	1917	1917	1917	1917	0
430	20231011	120500	130782704	1917	1917	1917	1917	0
431	20231011	120400	130782704	1917	1917	1917	1917	0
432	20231011	120300	130782704	1917	1917	1917	1917	0
433	20231011	120200	130782704	1917	1917	1917	1917	0
434	20231011	120100	130782704	1917	1911	1917	1911	501
435	20231011	120000	129825287	1917	1917	1917	1917	0
436	20231011	115900	129825287	1917	1917	1917	1917	0
437	20231011	115800	129825287	1917	1917	1917	1917	400
438	20231011	115700	129058487	1917	1917	1917	1917	0
439	20231011	115600	129058487	1917	1917	1917	1917	0
440	20231011	115500	129058487	1917	1917	1917	1917	0
441	20231011	115400	129058487	1917	1917	1917	1917	0
442	20231011	115300	129058487	1917	1917	1917	1917	0
443	20231011	115200	129058487	1917	1910	1917	1910	33
444	20231011	115100	128995310	1917	1917	1917	1917	0
445	20231011	115000	128995310	1917	1917	1917	1917	0
446	20231011	114900	128995310	1917	1917	1917	1917	0
447	20231011	114800	128995310	1917	1917	1917	1917	1
448	20231011	114700	128993393	1916	1916	1916	1916	0
449	20231011	114600	128993393	1916	1915	1916	1915	755
450	20231011	114500	127546889	1916	1916	1916	1916	0
451	20231011	114400	127546889	1916	1913	1916	1913	4521
452	20231011	114300	118890895	1913	1913	1913	1913	0
453	20231011	114200	118890895	1913	1913	1913	1913	0
454	20231011	114100	118890895	1913	1913	1913	1913	0
455	20231011	114000	118890895	1913	1913	1913	1913	400
456	20231011	113900	118125695	1914	1914	1914	1914	0
457	20231011	113800	118125695	1914	1914	1914	1914	0
458	20231011	113700	118125695	1914	1914	1914	1914	0
459	20231011	113600	118125695	1914	1914	1914	1914	0
460	20231011	113500	118125695	1914	1914	1914	1914	0
461	20231011	113400	118125695	1914	1914	1914	1914	1
462	20231011	113300	118123781	1913	1913	1913	1913	0
463	20231011	113200	118123781	1913	1913	1913	1913	400
464	20231011	113100	117358581	1913	1913	1913	1913	0
465	20231011	113000	117358581	1913	1913	1913	1913	0
466	20231011	112900	117358581	1913	1913	1913	1913	0
467	20231011	112800	117358581	1913	1913	1913	1913	0
468	20231011	112700	117358581	1913	1913	1913	1913	0
469	20231011	112600	117358581	1913	1913	1913	1913	10
470	20231011	112500	117339451	1913	1913	1913	1913	0
471	20231011	112400	117339451	1913	1913	1913	1913	0
472	20231011	112300	117339451	1913	1913	1913	1913	4
473	20231011	112200	117331799	1905	1905	1905	1905	4
474	20231011	112100	117324179	1905	1905	1905	1905	7
475	20231011	112000	117310844	1905	1905	1905	1905	6
476	20231011	111900	117299414	1905	1905	1905	1905	1
477	20231011	111800	117297509	1914	1913	1914	1910	70
478	20231011	111700	117163574	1914	1914	1914	1914	1
479	20231011	111600	117161660	1914	1914	1914	1914	157
480	20231011	111500	116861162	1904	1905	1905	1904	544
481	20231011	111400	115825369	1913	1913	1913	1913	0
482	20231011	111300	115825369	1913	1913	1913	1913	0
483	20231011	111200	115825369	1913	1913	1913	1913	0
484	20231011	111100	115825369	1913	1913	1913	1913	20
485	20231011	111000	115787109	1905	1907	1907	1905	65
486	20231011	110900	115663244	1912	1912	1912	1912	0
487	20231011	110800	115663244	1912	1912	1912	1912	0
488	20231011	110700	115663244	1912	1912	1912	1912	0
489	20231011	110600	115663244	1912	1912	1912	1912	2
490	20231011	110500	115659420	1913	1913	1913	1913	35
491	20231011	110400	115592465	1914	1914	1914	1913	20
492	20231011	110300	115554200	1913	1913	1913	1913	1
493	20231011	110200	115552287	1914	1914	1914	1914	0
494	20231011	110100	115552287	1914	1914	1914	1914	0
495	20231011	110000	115552287	1914	1914	1914	1914	4
496	20231011	105900	115544631	1913	1913	1913	1913	28
497	20231011	105800	115491067	1913	1913	1913	1913	99
498	20231011	105700	115301680	1913	1913	1913	1913	0
499	20231011	105600	115301680	1913	1913	1913	1913	1
500	20231011	105500	115299767	1912	1912	1912	1912	0
501	20231011	105400	115299767	1912	1908	1912	1908	3697
502	20231011	105300	108241100	1908	1903	1908	1903	57
503	20231011	105200	108132609	1903	1903	1903	1903	0
504	20231011	105100	108132609	1903	1903	1903	1903	0
505	20231011	105000	108132609	1903	1903	1903	1903	0
506	20231011	104900	108132609	1903	1903	1903	1903	0
507	20231011	104800	108132609	1903	1903	1903	1903	0
508	20231011	104700	108132609	1903	1903	1903	1903	0
509	20231011	104600	108132609	1903	1903	1903	1903	0
510	20231011	104500	108132609	1903	1903	1903	1903	0
511	20231011	104400	108132609	1903	1902	1903	1902	625
512	20231011	104300	106943734	1903	1903	1903	1903	1005
513	20231011	104200	105031219	1904	1904	1904	1904	1400
514	20231011	104100	102365619	1904	1904	1904	1904	1
515	20231011	104000	102363715	1909	1909	1909	1909	4
516	20231011	103900	102356079	1906	1907	1907	1906	542
517	20231011	103800	101322528	1910	1910	1910	1909	27
518	20231011	103700	101270979	1915	1915	1915	1915	0
519	20231011	103600	101270979	1915	1915	1915	1915	0
520	20231011	103500	101270979	1915	1915	1915	1915	30
521	20231011	103400	101213529	1916	1916	1916	1916	0
522	20231011	103300	101213529	1916	1916	1916	1916	0
523	20231011	103200	101213529	1916	1916	1916	1916	0
524	20231011	103100	101213529	1916	1916	1916	1916	25
525	20231011	103000	101165629	1916	1916	1916	1916	728
526	20231011	102900	99770781	1916	1909	1916	1909	23
527	20231011	102800	99726846	1908	1908	1908	1908	0
528	20231011	102700	99726846	1908	1908	1908	1908	0
529	20231011	102600	99726846	1908	1908	1908	1908	0
530	20231011	102500	99726846	1908	1908	1908	1908	170
531	20231011	102400	99402486	1918	1918	1918	1918	14
532	20231011	102300	99375634	1918	1918	1918	1918	0
533	20231011	102200	99375634	1918	1918	1918	1918	0
534	20231011	102100	99375634	1918	1917	1918	1917	50
535	20231011	102000	99279744	1918	1918	1918	1918	1
536	20231011	101900	99277826	1907	1907	1907	1907	6
537	20231011	101800	99266384	1918	1918	1918	1918	847
538	20231011	101700	97641838	1918	1918	1918	1918	40
539	20231011	101600	97565118	1919	1919	1919	1919	6
540	20231011	101500	97553604	1919	1919	1919	1919	0
541	20231011	101400	97553604	1919	1919	1919	1919	0
542	20231011	101300	97553604	1919	1918	1919	1918	340
543	20231011	101200	96901204	1918	1918	1918	1918	0
544	20231011	101100	96901204	1918	1918	1918	1918	0
545	20231011	101000	96901204	1918	1918	1918	1918	6
546	20231011	100900	96889696	1918	1918	1918	1918	0
547	20231011	100800	96889696	1918	1918	1918	1918	0
548	20231011	100700	96889696	1918	1918	1918	1918	1
549	20231011	100600	96887778	1903	1903	1903	1903	0
550	20231011	100500	96887778	1903	1915	1915	1903	1897
551	20231011	100400	93269179	1919	1919	1919	1919	0
552	20231011	100300	93269179	1919	1919	1919	1919	400
553	20231011	100200	92501579	1917	1917	1917	1917	597
554	20231011	100100	91357130	1917	1917	1917	1917	267
555	20231011	100000	90845291	1919	1919	1919	1919	0
556	20231011	095900	90845291	1919	1919	1919	1919	0
557	20231011	095800	90845291	1919	1919	1919	1919	0
558	20231011	095700	90845291	1919	1919	1919	1919	287
559	20231011	095600	90294538	1919	1919	1919	1919	4
560	20231011	095500	90286862	1919	1920	1928	1919	930
561	20231011	095400	88500439	1929	1929	1929	1929	0
562	20231011	095300	88500439	1929	1929	1929	1929	709
563	20231011	095200	87132778	1930	1929	1930	1929	8
564	20231011	095100	87117342	1929	1929	1929	1929	2
565	20231011	095000	87113484	1920	1920	1920	1920	0
566	20231011	094900	87113484	1920	1920	1920	1920	33
567	20231011	094800	87050124	1920	1926	1929	1920	3152
568	20231011	094700	80974209	1924	1919	1924	1911	6944
569	20231011	094600	67637148	1919	1910	1919	1910	328
570	20231011	094500	67007788	1920	1920	1920	1920	0
571	20231011	094400	67007788	1920	1905	1920	1905	385
572	20231011	094300	66268768	1910	1915	1915	1894	1020
573	20231011	094200	64327327	1920	1919	1921	1892	4707
574	20231011	094100	55342462	1890	1923	1923	1890	1004
575	20231011	094000	53435272	1924	1899	1924	1899	102
576	20231011	093900	53239049	1871	1929	1929	1871	4030
577	20231011	093800	45597821	1928	1927	1928	1927	1268
578	20231011	093700	43153227	1927	1927	1927	1927	0
579	20231011	093600	43153227	1927	1919	1927	1919	5
580	20231011	093500	43143600	1928	1928	1928	1928	11
581	20231011	093400	43122392	1920	1920	1920	1920	672
582	20231011	093300	41832152	1928	1928	1928	1928	3
583	20231011	093200	41826368	1930	1930	1930	1930	0
584	20231011	093100	41826368	1930	1930	1930	1930	14
585	20231011	093000	41799348	1926	1925	1926	1925	3516
586	20231011	092900	35030548	1925	1925	1925	1925	500
587	20231011	092800	34068048	1924	1924	1924	1924	400
588	20231011	092700	33298448	1925	1918	1925	1918	1550
589	20231011	092600	30322225	1918	1910	1918	1905	419
590	20231011	092500	29519925	1910	1910	1910	1910	0
591	20231011	092400	29519925	1910	1910	1910	1910	16
592	20231011	092300	29489365	1910	1910	1910	1910	0
593	20231011	092200	29489365	1910	1910	1910	1910	502
594	20231011	092100	28530545	1921	1921	1921	1921	0
595	20231011	092000	28530545	1921	1921	1921	1921	10
596	20231011	091900	28511335	1922	1922	1922	1922	0
597	20231011	091800	28511335	1922	1922	1922	1922	0
598	20231011	091700	28511335	1922	1922	1922	1915	3496
599	20231011	091600	21792818	1923	1921	1923	1921	1394
600	20231011	091500	19112680	1919	1919	1919	1919	0
601	20231011	091400	19112680	1919	1921	1921	1919	514
602	20231011	091300	18125305	1915	1922	1923	1915	301
603	20231011	091200	17548014	1918	1917	1918	1917	210
604	20231011	091100	17145244	1918	1917	1918	1910	494
605	20231011	091000	16198272	1917	1917	1917	1917	47
606	20231011	090900	16108173	1918	1909	1918	1906	1292
607	20231011	090800	13636915	1910	1910	1910	1910	0
608	20231011	090700	13636915	1910	1897	1910	1897	64
609	20231011	090600	13515455	1896	1900	1900	1895	701
610	20231011	090500	12186559	1894	1893	1898	1893	734
611	20231011	090400	10796272	1898	1895	1940	1893	730
612	20231011	090300	9412281	1895	1907	1908	1894	1763
613	20231011	090200	6063938	1893	1893	1893	1893	0
614	20231011	090100	6063938	1893	1889	1897	1889	1038
615	20231011	090000	4099223	1876	1860	1876	1860	2203